Omnitek Engineering Corp. (OMTK)
OTCMKTS · Delayed Price · Currency is USD
0.0119
-0.0031 (-20.67%)
Jul 31, 2025, 11:52 AM EDT
ATSG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Jul 31, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -20.67% | 850 |
| Jul 30, 2025 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | 15.38% | 60,003 |
| Jul 29, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -21.21% | 102,353 |
| Jul 28, 2025 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | 5.77% | 4,852 |
| Jul 25, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Jul 24, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 15.56% | 6,000 |
| Jul 23, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 6,166 |
| Jul 22, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 2,500 |
| Jul 21, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -15.63% | 500 |
| Jul 18, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 9.07% | 30,000 |
| Jul 17, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 8.67% | 100 |
| Jul 16, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Jul 15, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Jul 14, 2025 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -12.34% | 20,900 |
| Jul 11, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Jul 10, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 13.65% | 3,500 |
| Jul 9, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -22.57% | 3,000 |
| Jul 8, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Jul 7, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 11.46% | 450 |
| Jul 3, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 18.94% | 23,000 |
| Jul 2, 2025 | 0.02 | 0.03 | 0.01 | 0.01 | 0.01 | -42.11% | 888,193 |
| Jul 1, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Jun 30, 2025 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | -15.87% | 3,400 |
| Jun 27, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -30.69% | 5,000 |
| Jun 26, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -0.26% | 511 |
| Jun 25, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 98 |
| Jun 24, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | -0.25% | 15,100 |
| Jun 23, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 18.37% | 6,100 |
| Jun 20, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | 23.88% | 53,812 |
| Jun 18, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Jun 17, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -27.29% | 35,000 |
| Jun 16, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 13.59% | 1,000 |
| Jun 13, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Jun 12, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Jun 11, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 7.81% | 93,500 |
| Jun 10, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -8.82% | 20,303 |
| Jun 9, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Jun 6, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 100 |
| Jun 5, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | -17.27% | 17,500 |
| Jun 4, 2025 | 0.03 | 0.04 | 0.02 | 0.04 | 0.04 | 73.48% | 212,362 |
| Jun 3, 2025 | 0.04 | 0.04 | 0.02 | 0.02 | 0.02 | -42.50% | 75,915 |
| Jun 2, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -14.71% | 80,720 |
| May 30, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | -3.62% | 168,529 |
| May 29, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -1.70% | 41,095 |
| May 28, 2025 | 0.02 | 0.06 | 0.02 | 0.05 | 0.05 | 147.50% | 819,684 |
| May 27, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 5.26% | 1,000 |
| May 23, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| May 22, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| May 21, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |